Bank of America (NY: BAC )

37.92 +0.11 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.07 39.25 38.71 39.11 19,202,224 -0.24(-0.62%)
May 30, 2006 39.74 39.78 39.31 39.35 18,311,804 -0.55(-1.38%)
May 26, 2006 39.72 40.09 39.48 39.90 18,999,884 +0.38(+0.96%)
May 25, 2006 39.39 39.65 39.13 39.52 17,166,328 +0.35(+0.89%)
May 24, 2006 38.95 39.36 38.79 39.17 21,103,598 +0.20(+0.52%)
May 23, 2006 39.39 39.51 38.93 38.97 15,593,523 -0.02(-0.06%)
May 22, 2006 39.00 39.38 38.88 39.00 20,002,052 -0.01(-0.02%)
May 19, 2006 39.07 39.73 38.79 39.00 19,507,898 +0.12(+0.31%)
May 18, 2006 39.31 39.63 38.86 38.88 16,292,739 -0.36(-0.91%)
May 17, 2006 39.84 39.84 39.03 39.24 25,540,592 -0.87(-2.18%)
May 16, 2006 40.10 40.24 39.91 40.11 10,055,603 +0.07(+0.18%)
May 15, 2006 39.59 40.22 39.27 40.04 16,542,725 +0.28(+0.71%)
May 12, 2006 40.15 40.28 39.70 39.76 18,850,634 -0.40(-0.99%)
May 11, 2006 40.64 40.64 39.95 40.15 13,894,859 -0.39(-0.96%)
May 10, 2006 40.56 40.76 40.19 40.54 14,717,583 -0.02(-0.04%)
May 09, 2006 40.49 40.69 40.43 40.56 12,800,863 +0.06(+0.16%)
May 08, 2006 40.56 40.66 40.40 40.49 13,269,153 -0.29(-0.71%)
May 05, 2006 40.40 40.81 40.36 40.78 24,009,740 +0.43(+1.06%)
May 04, 2006 40.04 40.36 40.02 40.35 19,631,282 +0.52(+1.30%)
May 03, 2006 39.81 40.08 39.77 39.84 17,010,396 -0.13(-0.32%)
May 02, 2006 39.80 40.13 39.80 39.97 23,795,396 +0.23(+0.57%)
May 01, 2006 40.27 40.40 39.68 39.74 26,103,678 -0.60(-1.48%)
Apr 28, 2006 39.54 40.39 39.51 40.34 36,566,560 +0.71(+1.79%)
Apr 27, 2006 38.45 39.74 37.83 39.63 42,762,980 +1.07(+2.79%)
Apr 26, 2006 38.06 38.61 38.02 38.55 23,587,488 +0.50(+1.32%)
Apr 25, 2006 37.99 38.12 37.84 38.05 15,688,195 +0.02(+0.04%)
Apr 24, 2006 37.86 38.09 37.74 38.03 15,553,673 +0.16(+0.43%)
Apr 21, 2006 37.45 37.94 37.45 37.87 20,422,820 +0.48(+1.27%)
Apr 20, 2006 37.66 37.86 37.26 37.40 21,107,930 +0.19(+0.50%)
Apr 19, 2006 37.07 37.36 37.00 37.21 12,985,630 +0.07(+0.20%)
Apr 18, 2006 36.73 37.41 36.66 37.14 20,241,890 +0.39(+1.06%)
Apr 17, 2006 36.97 37.13 36.57 36.75 13,141,438 -0.20(-0.55%)
Apr 13, 2006 36.94 37.11 36.85 36.95 9,457,618 +0.01(+0.02%)
Apr 12, 2006 36.81 37.11 36.82 36.94 8,857,529 +0.13(+0.35%)
Apr 11, 2006 36.97 37.17 36.73 36.81 10,606,932 -0.10(-0.26%)
Apr 10, 2006 37.09 37.23 36.88 36.91 11,261,720 -0.05(-0.13%)
Apr 07, 2006 37.50 37.55 36.90 36.96 11,641,154 -0.37(-1.00%)
Apr 06, 2006 37.44 37.66 37.21 37.33 9,647,334 -0.28(-0.75%)
Apr 05, 2006 37.34 37.63 37.34 37.61 12,684,410 +0.21(+0.56%)
Apr 04, 2006 36.99 37.49 36.93 37.40 10,922,012 +0.49(+1.34%)
Apr 03, 2006 37.05 37.35 36.90 36.91 14,609,916 +0.11(+0.31%)
Mar 31, 2006 36.95 37.11 36.73 36.80 13,574,457 -0.06(-0.15%)
Mar 30, 2006 37.01 37.24 33.07 36.85 15,871,724 -0.29(-0.78%)
Mar 29, 2006 37.31 37.41 36.94 37.15 14,647,909 -0.07(-0.20%)
Mar 28, 2006 37.67 37.99 37.13 37.22 19,897,108 -0.61(-1.62%)
Mar 27, 2006 37.81 37.92 37.71 37.83 12,932,786 -0.06(-0.17%)
Mar 24, 2006 37.80 37.98 37.70 37.90 12,988,105 +0.16(+0.43%)
Mar 23, 2006 37.87 37.96 37.66 37.74 13,358,009 -0.23(-0.62%)
Mar 22, 2006 37.49 38.09 37.49 37.97 13,807,612 +0.34(+0.90%)
Mar 21, 2006 37.78 37.96 37.59 37.63 14,571,800 -0.27(-0.70%)
Mar 20, 2006 37.74 37.98 37.62 37.90 13,914,660 +0.00(+0.00%)
Mar 17, 2006 37.95 37.96 37.69 37.90 23,476,974 +0.11(+0.30%)
Mar 16, 2006 37.56 37.90 37.56 37.78 16,094,855 +0.29(+0.78%)
Mar 15, 2006 37.21 37.60 37.07 37.49 14,039,529 +0.11(+0.30%)
Mar 14, 2006 37.17 37.49 37.12 37.38 17,874,206 +0.26(+0.70%)
Mar 13, 2006 37.14 37.33 37.00 37.12 12,487,887 -0.01(-0.02%)
Mar 10, 2006 36.77 37.17 36.73 37.13 15,513,205 +0.32(+0.88%)
Mar 09, 2006 36.93 37.02 36.76 36.81 14,755,081 -0.13(-0.35%)
Mar 08, 2006 36.70 37.08 36.70 36.94 17,574,720 +0.07(+0.20%)
Mar 07, 2006 36.43 36.92 36.40 36.86 15,869,497 +0.33(+0.91%)
Mar 06, 2006 36.44 36.60 36.29 36.53 12,359,552 +0.02(+0.04%)
Mar 03, 2006 36.43 36.76 36.35 36.52 15,347,869 +0.03(+0.09%)
Mar 02, 2006 36.56 36.65 36.28 36.48 17,780,400 -0.36(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.